Wienerberger AG (VIE:WIE)
Austria · Delayed Price · Currency is EUR 32.18
+0.44 (1.39%)
Aug 22, 2025, 5:39 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.74 | 32.28 | 31.60 | 32.18 | 32.18 | 1.39% | 122,898 |
| Aug 21, 2025 | 32.50 | 32.90 | 31.40 | 31.74 | 31.74 | -1.49% | 150,176 |
| Aug 20, 2025 | 32.82 | 33.26 | 32.08 | 32.22 | 32.22 | -3.07% | 144,803 |
| Aug 19, 2025 | 31.72 | 33.28 | 31.72 | 33.24 | 33.24 | 5.12% | 186,693 |
| Aug 18, 2025 | 31.98 | 32.06 | 31.30 | 31.62 | 31.62 | -0.32% | 114,661 |
| Aug 15, 2025 | 32.02 | 32.66 | 31.72 | 31.72 | 31.72 | 0.06% | 112,545 |
| Aug 14, 2025 | 32.20 | 32.76 | 31.52 | 31.70 | 31.70 | -1.25% | 165,383 |
| Aug 13, 2025 | 32.50 | 32.76 | 31.20 | 32.10 | 32.10 | 1.07% | 289,542 |
| Aug 12, 2025 | 31.72 | 32.12 | 31.22 | 31.76 | 31.76 | 0.13% | 153,939 |
| Aug 11, 2025 | 32.74 | 33.06 | 31.70 | 31.72 | 31.72 | -3.12% | 199,213 |
| Aug 8, 2025 | 31.52 | 32.74 | 31.30 | 32.74 | 32.74 | 4.27% | 246,767 |
| Aug 7, 2025 | 29.30 | 32.14 | 29.30 | 31.40 | 31.40 | 7.31% | 397,913 |
| Aug 6, 2025 | 29.00 | 29.60 | 29.00 | 29.26 | 29.26 | 0.90% | 88,460 |
| Aug 5, 2025 | 29.18 | 29.34 | 28.96 | 29.00 | 29.00 | -0.41% | 133,383 |
| Aug 4, 2025 | 28.90 | 29.12 | 28.70 | 29.12 | 29.12 | 0.76% | 109,896 |
| Aug 1, 2025 | 29.50 | 29.50 | 28.66 | 28.90 | 28.90 | -2.10% | 212,552 |
| Jul 31, 2025 | 30.20 | 30.40 | 29.52 | 29.52 | 29.52 | -2.45% | 171,661 |
| Jul 30, 2025 | 29.90 | 30.34 | 29.90 | 30.26 | 30.26 | 0.60% | 178,853 |
| Jul 29, 2025 | 30.00 | 30.22 | 29.88 | 30.08 | 30.08 | -0.13% | 118,836 |
| Jul 28, 2025 | 31.00 | 31.04 | 30.08 | 30.12 | 30.12 | -1.95% | 119,764 |
| Jul 25, 2025 | 30.70 | 30.72 | 30.24 | 30.72 | 30.72 | 0.13% | 135,399 |
| Jul 24, 2025 | 30.50 | 30.70 | 29.96 | 30.68 | 30.68 | 1.79% | 209,359 |
| Jul 23, 2025 | 30.00 | 30.34 | 29.52 | 30.14 | 30.14 | 3.08% | 155,449 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.18 | 29.24 | 29.24 | -2.34% | 120,420 |
| Jul 21, 2025 | 29.70 | 30.32 | 29.66 | 29.94 | 29.94 | 1.01% | 172,278 |
| Jul 18, 2025 | 29.10 | 29.64 | 29.00 | 29.64 | 29.64 | 2.00% | 357,356 |
| Jul 17, 2025 | 29.00 | 29.48 | 28.96 | 29.06 | 29.06 | 0.83% | 238,243 |
| Jul 16, 2025 | 29.58 | 29.58 | 28.74 | 28.82 | 28.82 | -2.57% | 167,502 |
| Jul 15, 2025 | 29.32 | 30.00 | 29.32 | 29.58 | 29.58 | 0.89% | 124,678 |
| Jul 14, 2025 | 30.10 | 30.10 | 29.24 | 29.32 | 29.32 | -3.55% | 163,554 |
| Jul 11, 2025 | 30.72 | 31.06 | 30.22 | 30.40 | 30.40 | -2.25% | 105,239 |
| Jul 10, 2025 | 30.28 | 31.12 | 30.26 | 31.10 | 31.10 | 2.84% | 214,095 |
| Jul 9, 2025 | 30.00 | 30.70 | 29.80 | 30.24 | 30.24 | 0.20% | 157,486 |
| Jul 8, 2025 | 30.22 | 30.28 | 29.80 | 30.18 | 30.18 | 0.47% | 123,194 |
| Jul 7, 2025 | 30.00 | 30.04 | 29.52 | 30.04 | 30.04 | 0.40% | 90,037 |
| Jul 4, 2025 | 31.00 | 31.10 | 29.70 | 29.92 | 29.92 | -4.47% | 209,120 |
| Jul 3, 2025 | 31.54 | 31.64 | 31.02 | 31.32 | 31.32 | -0.13% | 80,805 |
| Jul 2, 2025 | 31.16 | 31.60 | 31.14 | 31.36 | 31.36 | 0.97% | 94,271 |
| Jul 1, 2025 | 31.60 | 31.60 | 30.90 | 31.06 | 31.06 | -1.77% | 136,172 |
| Jun 30, 2025 | 32.34 | 32.34 | 31.50 | 31.62 | 31.62 | -2.23% | 217,404 |
| Jun 27, 2025 | 31.66 | 32.34 | 31.64 | 32.34 | 32.34 | 3.45% | 153,543 |
| Jun 26, 2025 | 30.72 | 31.26 | 30.72 | 31.26 | 31.26 | 1.56% | 76,375 |
| Jun 25, 2025 | 31.30 | 31.74 | 30.74 | 30.78 | 30.78 | -1.41% | 177,727 |
| Jun 24, 2025 | 31.40 | 32.42 | 31.16 | 31.22 | 31.22 | 1.17% | 206,010 |
| Jun 23, 2025 | 30.62 | 30.98 | 30.56 | 30.86 | 30.86 | -0.32% | 107,084 |
| Jun 20, 2025 | 30.70 | 31.34 | 30.70 | 30.96 | 30.96 | 0.52% | 521,405 |
| Jun 19, 2025 | 30.90 | 31.36 | 30.80 | 30.80 | 30.80 | -1.85% | 109,913 |
| Jun 18, 2025 | 31.82 | 31.98 | 31.18 | 31.38 | 31.38 | -1.81% | 201,683 |
| Jun 17, 2025 | 31.98 | 32.30 | 31.60 | 31.96 | 31.96 | - | 164,101 |
| Jun 16, 2025 | 31.60 | 32.14 | 31.60 | 31.96 | 31.96 | 0.88% | 170,471 |